Apollomics, Inc. (APLM)
NASDAQ: APLM · Real-Time Price · USD
5.49
-0.19 (-3.35%)
May 9, 2025, 4:00 PM - Market closed
Apollomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 5.81 | 5.81 | 5.00 | 5.68 | - | - | 5,413 |
| May 8, 2025 | 5.81 | 5.86 | 5.62 | 5.68 | 5.68 | -2.24% | 5,130 |
| May 7, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -4.60% | 951 |
| May 6, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | 1,754 |
| May 5, 2025 | 6.35 | 6.35 | 5.90 | 6.09 | 6.09 | -2.14% | 16,158 |
| May 2, 2025 | 6.88 | 6.88 | 6.19 | 6.22 | 6.22 | -3.52% | 7,170 |
| May 1, 2025 | 6.00 | 6.67 | 6.00 | 6.45 | 6.45 | -2.12% | 7,090 |
| Apr 30, 2025 | 6.50 | 7.09 | 5.96 | 6.59 | 6.59 | 2.49% | 7,244 |
| Apr 29, 2025 | 5.87 | 6.71 | 5.81 | 6.43 | 6.43 | 0.47% | 7,931 |
| Apr 28, 2025 | 7.46 | 7.46 | 6.40 | 6.40 | 6.40 | -2.44% | 19,191 |
| Apr 25, 2025 | 5.66 | 6.86 | 5.66 | 6.56 | 6.56 | 5.55% | 12,951 |
| Apr 24, 2025 | 5.95 | 6.52 | 5.95 | 6.22 | 6.22 | 0.40% | 8,893 |
| Apr 23, 2025 | 5.88 | 6.19 | 5.88 | 6.19 | 6.19 | 5.27% | 2,156 |
| Apr 22, 2025 | 5.84 | 6.09 | 5.41 | 5.88 | 5.88 | -0.51% | 12,281 |
| Apr 21, 2025 | 6.19 | 6.19 | 5.68 | 5.91 | 5.91 | -0.67% | 1,433 |
| Apr 17, 2025 | 5.80 | 6.00 | 5.60 | 5.95 | 5.95 | 1.02% | 5,262 |
| Apr 16, 2025 | 4.91 | 5.89 | 4.91 | 5.89 | 5.89 | 6.13% | 176,415 |
| Apr 15, 2025 | 4.71 | 5.76 | 4.71 | 5.55 | 5.55 | -1.42% | 64,446 |
| Apr 14, 2025 | 6.23 | 6.38 | 5.25 | 5.63 | 5.63 | -5.30% | 97,855 |
| Apr 11, 2025 | 6.47 | 6.47 | 5.70 | 5.95 | 5.95 | -2.54% | 17,064 |
| Apr 10, 2025 | 6.06 | 6.60 | 5.31 | 6.10 | 6.10 | 7.36% | 31,282 |
| Apr 9, 2025 | 5.21 | 5.68 | 5.21 | 5.68 | 5.68 | 10.33% | 1,962 |
| Apr 8, 2025 | 5.09 | 5.57 | 5.09 | 5.15 | 5.15 | 1.18% | 9,116 |
| Apr 7, 2025 | 5.75 | 5.75 | 4.95 | 5.09 | 5.09 | -15.17% | 19,749 |
| Apr 4, 2025 | 6.58 | 6.58 | 4.95 | 6.00 | 6.00 | -10.58% | 21,896 |
| Apr 3, 2025 | 7.79 | 7.79 | 6.50 | 6.71 | 6.71 | -16.13% | 14,595 |
| Apr 2, 2025 | 7.03 | 8.00 | 6.55 | 8.00 | 8.00 | 14.29% | 31,564 |
| Apr 1, 2025 | 6.50 | 7.88 | 6.50 | 7.00 | 7.00 | 12.90% | 73,212 |
| Mar 31, 2025 | 7.51 | 8.70 | 6.20 | 6.20 | 6.20 | -18.53% | 560,573 |
| Mar 28, 2025 | 7.79 | 8.00 | 7.40 | 7.61 | 7.61 | -9.40% | 3,739 |
| Mar 27, 2025 | 8.18 | 8.40 | 7.32 | 8.40 | 8.40 | 2.94% | 3,793 |
| Mar 26, 2025 | 9.64 | 9.89 | 8.12 | 8.16 | 8.16 | -10.33% | 8,436 |
| Mar 25, 2025 | 10.29 | 10.29 | 9.10 | 9.10 | 9.10 | -4.21% | 25,326 |
| Mar 24, 2025 | 10.89 | 10.89 | 9.45 | 9.50 | 9.50 | -4.04% | 16,286 |
| Mar 21, 2025 | 10.70 | 11.60 | 9.49 | 9.90 | 9.90 | -4.72% | 32,122 |
| Mar 20, 2025 | 8.70 | 11.24 | 8.50 | 10.39 | 10.39 | 30.53% | 52,024 |
| Mar 19, 2025 | 7.47 | 7.96 | 7.01 | 7.96 | 7.96 | - | 6,256 |
| Mar 18, 2025 | 7.49 | 7.96 | 7.49 | 7.96 | 7.96 | -0.13% | 1,803 |
| Mar 17, 2025 | 7.85 | 7.97 | 7.70 | 7.97 | 7.97 | 3.64% | 1,459 |
| Mar 14, 2025 | 8.33 | 8.70 | 7.61 | 7.69 | 7.69 | -3.87% | 5,155 |
| Mar 13, 2025 | 7.70 | 8.00 | 7.30 | 8.00 | 8.00 | -1.23% | 2,247 |
| Mar 12, 2025 | 8.50 | 8.50 | 7.68 | 8.10 | 8.10 | 2.02% | 2,322 |
| Mar 11, 2025 | 7.00 | 8.60 | 7.00 | 7.94 | 7.94 | 5.17% | 14,207 |
| Mar 10, 2025 | 6.51 | 7.55 | 6.36 | 7.55 | 7.55 | 18.15% | 6,278 |
| Mar 7, 2025 | 6.45 | 6.65 | 6.39 | 6.39 | 6.39 | 1.27% | 3,770 |
| Mar 6, 2025 | 6.69 | 6.70 | 6.30 | 6.31 | 6.31 | -2.92% | 861 |
| Mar 5, 2025 | 6.60 | 6.65 | 6.50 | 6.50 | 6.50 | -0.55% | 1,403 |
| Mar 4, 2025 | 6.70 | 6.70 | 6.54 | 6.54 | 6.54 | -0.97% | 1,742 |
| Mar 3, 2025 | 6.36 | 6.78 | 6.36 | 6.60 | 6.60 | 6.45% | 11,286 |
| Feb 28, 2025 | 6.57 | 6.57 | 6.20 | 6.20 | 6.20 | -4.62% | 1,598 |